Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/30/2020	-0.70 / -2.52%	28.30	28.60	27.10	27.10	27.89	10.03	242,130
10/29/2020	+1.80 / +6.92%	26.40	27.80	26.40	27.80	27.19	10.28	372,810
10/28/2020	-1.70 / -6.14%	26.20	28.00	26.00	26.00	26.68	9.62	578,150
10/27/2020	-1.05 / -3.65%	28.20	28.65	27.70	27.70	28.16	10.25	357,390
10/26/2020	-2.15 / -6.96%	30.35	30.70	28.75	28.75	29.43	10.64	477,190
10/23/2020	-0.20 / -0.64%	32.80	33.20	30.30	30.90	32.09	11.43	795,500
10/22/2020	+2.00 / +6.87%	31.00	31.10	30.00	31.10	30.97	11.51	605,140
10/21/2020	+1.90 / +6.99%	27.65	29.10	27.65	29.10	28.68	10.77	809,240
10/20/2020	+0.20 / +0.74%	27.00	27.80	26.95	27.20	27.40	10.06	131,420
10/19/2020	-0.45 / -1.64%	27.95	27.95	27.00	27.00	27.18	9.99	142,630
10/16/2020	+0.15 / +0.55%	27.30	28.20	26.90	27.45	27.34	10.16	250,570
10/15/2020	-0.70 / -2.50%	27.25	28.10	27.25	27.30	27.46	10.10	127,220
10/14/2020	+0.45 / +1.63%	27.50	28.50	27.50	28.00	27.92	10.36	200,090
10/13/2020	-0.45 / -1.61%	28.30	28.30	27.50	27.55	27.79	10.19	125,460
10/12/2020	-0.40 / -1.41%	28.40	28.95	28.00	28.00	28.51	10.36	212,940
10/9/2020	-0.10 / -0.35%	28.30	28.65	28.05	28.40	28.27	10.51	172,280
10/8/2020	-0.30 / -1.04%	28.50	29.00	28.20	28.50	28.40	10.54	193,920
10/7/2020	-0.10 / -0.35%	28.90	29.90	28.70	28.80	29.14	10.65	372,240
10/6/2020	+1.60 / +5.86%	28.00	29.00	28.00	28.90	28.55	10.69	833,480
10/5/2020	+0.30 / +1.11%	26.90	27.35	26.80	27.30	27.11	10.10	257,610
10/2/2020	-0.10 / -0.37%	27.25	27.60	26.20	27.00	27.16	9.99	244,660
10/1/2020	0.00 / 0.00%	27.45	27.60	27.00	27.10	27.20	10.03	157,410
9/30/2020	-0.15 / -0.55%	27.50	27.50	27.00	27.10	27.11	10.03	128,980
9/29/2020	-0.05 / -0.18%	27.50	28.00	27.10	27.25	27.51	10.08	254,900
9/28/2020	0.00 / 0.00%	27.50	27.50	26.95	27.30	27.20	10.10	299,120
9/25/2020	-0.15 / -0.55%	27.45	27.60	27.00	27.30	27.23	10.10	210,260
9/24/2020	-0.05 / -0.18%	27.70	27.80	27.45	27.45	27.58	10.16	303,390
9/23/2020	+0.20 / +0.73%	27.60	27.70	27.30	27.50	27.46	10.17	224,510
9/22/2020	+0.10 / +0.37%	27.00	27.60	27.00	27.30	27.37	10.10	335,350
9/21/2020	+0.40 / +1.49%	27.05	27.80	27.00	27.20	27.34	10.06	421,180

<<Previous 30 days Next 30 days>>

CSV News

21/10	CSV: Receiving Operation Registration Certificate of branch
17/09	CSV: Change in the 11th Business Registration Certificate
05/09	CSV: Decision on tax penalty
19/08	CSV: Resolution on the AGM 2024
09/08	CSV: Announcement of the change of listing

More News

Related Companies

	Volume	Price	Change
AAA	1,118,800	8.51	-1.39%
ABS	248,600	3.82	0.53%
APC	1,000	6.60	3.13%
APH	640,300	6.34	-0.16%
APP	13,700	8.20	-4.65%
BMP	120,800	132.00	1.07%
BRC	9,400	13.85	0.00%
BRR	0	18.00	0.00%